Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2010-10-15 to 2026-08-27
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2025
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2025-12-31 | $32.00 | $39.69 | 3,500 |
| 2025-12-30 | $33.22 | $41.20 | 2,200 |
| 2025-12-29 | $33.30 | $41.30 | 7,800 |
| 2025-12-26 | $30.15 | $37.40 | 4,300 |
| 2025-12-24 | $30.19 | $37.44 | 1,600 |
| 2025-12-23 | $30.17 | $37.42 | 6,100 |
| 2025-12-22 | $30.06 | $37.28 | 6,600 |
| 2025-12-19 | $30.03 | $37.25 | 3,400 |
| 2025-12-18 | $32.45 | $40.25 | 7,400 |
| 2025-12-17 | $29.50 | $36.59 | 3,300 |
| 2025-12-16 | $29.60 | $36.71 | 166,900 |
| 2025-12-15 | $32.11 | $39.83 | 8,800 |
| 2025-12-12 | $32.41 | $40.20 | 3,200 |
| 2025-12-11 | $29.65 | $36.78 | 16,800 |
| 2025-12-10 | $29.94 | $37.13 | 6,700 |
| 2025-12-09 | $32.32 | $40.09 | 6,000 |
| 2025-12-08 | $30.88 | $38.30 | 274,500 |
| 2025-12-05 | $32.61 | $40.45 | 4,900 |
| 2025-12-04 | $32.11 | $39.83 | 28,300 |
| 2025-12-03 | $30.19 | $37.44 | 15,700 |
| 2025-12-02 | $29.57 | $36.68 | 3,500 |
| 2025-12-01 | $28.98 | $35.94 | 4,000 |
| 2025-11-28 | $31.71 | $39.33 | 3,000 |
| 2025-11-26 | $29.00 | $35.97 | 7,900 |
| 2025-11-25 | $28.88 | $35.82 | 2,800 |
| 2025-11-24 | $27.51 | $34.12 | 2,700 |
| 2025-11-21 | $30.40 | $37.71 | 4,100 |
| 2025-11-20 | $29.50 | $36.59 | 7,100 |
| 2025-11-19 | $28.68 | $35.57 | 3,500 |
| 2025-11-18 | $27.48 | $34.08 | 3,300 |
| 2025-11-17 | $28.35 | $35.16 | 5,600 |
| 2025-11-14 | $30.09 | $37.32 | 3,000 |
| 2025-11-13 | $31.38 | $38.92 | 2,100 |
| 2025-11-12 | $29.70 | $36.84 | 1,200 |
| 2025-11-11 | $29.78 | $36.94 | 68,200 |
| 2025-11-10 | $31.52 | $39.09 | 4,800 |
| 2025-11-07 | $28.07 | $34.82 | 2,400 |
| 2025-11-06 | $29.20 | $36.22 | 3,500 |
| 2025-11-05 | $31.35 | $38.88 | 6,900 |
| 2025-11-04 | $28.55 | $35.41 | 6,300 |
| 2025-11-03 | $28.73 | $35.63 | 2,900 |
| 2025-10-31 | $28.66 | $35.55 | 2,700 |
| 2025-10-30 | $29.70 | $36.84 | 2,400 |
| 2025-10-29 | $28.84 | $35.77 | 2,200 |
| 2025-10-28 | $30.99 | $38.44 | 3,800 |
| 2025-10-27 | $29.40 | $36.47 | 2,400 |
| 2025-10-24 | $30.71 | $38.09 | 1,000 |
| 2025-10-23 | $33.85 | $41.98 | 1,800 |
| 2025-10-22 | $33.77 | $41.89 | 400 |
| 2025-10-21 | $30.99 | $38.44 | 2,100 |
| 2025-10-20 | $31.25 | $38.76 | 1,800 |
| 2025-10-17 | $31.28 | $38.80 | 1,400 |
| 2025-10-16 | $34.62 | $42.94 | 2,000 |
| 2025-10-15 | $31.71 | $39.33 | 500 |
| 2025-10-14 | $33.34 | $41.35 | 2,800 |
| 2025-10-13 | $34.28 | $42.52 | 4,200 |
| 2025-10-10 | $34.27 | $42.51 | 4,100 |
| 2025-10-09 | $33.70 | $41.80 | 159,900 |
| 2025-10-08 | $35.02 | $43.44 | 1,000 |
| 2025-10-07 | $32.92 | $40.83 | 1,800 |
| 2025-10-06 | $33.47 | $41.51 | 1,400 |
| 2025-10-03 | $32.94 | $40.86 | 1,200 |
| 2025-10-02 | $31.74 | $39.37 | 1,100 |
| 2025-10-01 | $31.59 | $39.18 | 2,600 |
| 2025-09-30 | $34.19 | $42.41 | 13,900 |
| 2025-09-29 | $31.38 | $38.92 | 1,400 |
| 2025-09-26 | $32.77 | $40.20 | 1,700 |
| 2025-09-25 | $30.10 | $36.93 | 1,300 |
| 2025-09-24 | $30.91 | $37.92 | 3,200 |
| 2025-09-23 | $30.44 | $37.35 | 700 |
| 2025-09-22 | $33.50 | $41.10 | 2,600 |
| 2025-09-19 | $33.03 | $40.52 | 900 |
| 2025-09-18 | $30.46 | $37.37 | 700 |
| 2025-09-17 | $29.44 | $36.12 | 2,700 |
| 2025-09-16 | $29.70 | $36.44 | 3,500 |
| 2025-09-15 | $28.48 | $34.94 | 2,400 |
| 2025-09-12 | $28.43 | $34.88 | 1,400 |
| 2025-09-11 | $29.10 | $35.70 | 3,300 |
| 2025-09-10 | $28.50 | $34.97 | 3,300 |
| 2025-09-09 | $31.45 | $38.59 | 700 |
| 2025-09-08 | $29.31 | $35.96 | 6,600 |
| 2025-09-05 | $28.74 | $35.26 | 6,200 |
| 2025-09-04 | $28.86 | $35.41 | 1,900 |
| 2025-09-03 | $31.70 | $38.89 | 1,800 |
| 2025-09-02 | $31.54 | $38.70 | 2,200 |
| 2025-08-29 | $31.10 | $38.16 | 1,100 |
| 2025-08-28 | $31.78 | $38.99 | 700 |
| 2025-08-27 | $31.73 | $38.93 | 2,200 |
| 2025-08-26 | $31.91 | $39.15 | 2,600 |
| 2025-08-25 | $31.91 | $39.15 | 2,000 |
| 2025-08-22 | $31.91 | $39.15 | 1,300 |
| 2025-08-21 | $31.57 | $38.73 | 1,800 |
| 2025-08-20 | $30.04 | $36.86 | 1,900 |
| 2025-08-19 | $30.04 | $36.86 | 700 |
| 2025-08-18 | $31.51 | $38.66 | 4,400 |
| 2025-08-15 | $29.60 | $36.32 | 1,700 |
| 2025-08-14 | $29.28 | $35.92 | 900 |
| 2025-08-13 | $30.25 | $37.11 | 1,200 |
| 2025-08-12 | $30.62 | $37.57 | 2,000 |
| 2025-08-11 | $29.38 | $36.05 | 1,200 |
| 2025-08-08 | $29.44 | $36.12 | 2,700 |
| 2025-08-07 | $29.32 | $35.97 | 73,600 |
| 2025-08-06 | $30.96 | $37.98 | 5,800 |
| 2025-08-05 | $28.91 | $35.47 | 800 |
| 2025-08-04 | $28.88 | $35.43 | 1,900 |
| 2025-08-01 | $30.69 | $37.65 | 7,600 |
| 2025-07-31 | $28.02 | $34.38 | 800 |
| 2025-07-30 | $29.36 | $36.02 | 700 |
| 2025-07-29 | $31.60 | $38.77 | 1,300 |
| 2025-07-28 | $30.00 | $36.81 | 3,200 |
| 2025-07-25 | $30.29 | $37.16 | 2,500 |
| 2025-07-24 | $31.94 | $39.19 | 1,000 |
| 2025-07-23 | $33.80 | $41.47 | 1,100 |
| 2025-07-22 | $32.20 | $39.51 | 397,200 |
| 2025-07-21 | $31.76 | $38.97 | 1,600 |
| 2025-07-18 | $31.24 | $38.33 | 2,700 |
| 2025-07-17 | $33.68 | $41.32 | 800 |
| 2025-07-16 | $33.18 | $40.71 | 2,700 |
| 2025-07-15 | $30.43 | $37.33 | 1,000 |
| 2025-07-14 | $30.49 | $37.41 | 1,900 |
| 2025-07-11 | $30.67 | $37.63 | 1,900 |
| 2025-07-10 | $33.78 | $41.44 | 500 |
| 2025-07-09 | $30.74 | $37.71 | 700 |
| 2025-07-08 | $30.85 | $37.85 | 800 |
| 2025-07-07 | $34.93 | $42.85 | 1,400 |
| 2025-07-03 | $31.55 | $38.71 | 1,700 |
| 2025-07-02 | $31.41 | $38.54 | 1,500 |
| 2025-07-01 | $31.26 | $38.35 | 900 |
| 2025-06-30 | $31.36 | $38.47 | 1,300 |
| 2025-06-27 | $34.50 | $42.33 | 1,700 |
| 2025-06-26 | $30.07 | $36.89 | 12,700 |
| 2025-06-25 | $30.00 | $36.81 | 1,700 |
| 2025-06-24 | $32.21 | $39.52 | 3,400 |
| 2025-06-23 | $30.10 | $36.93 | 2,600 |
| 2025-06-20 | $32.00 | $39.26 | 1,300 |
| 2025-06-18 | $30.70 | $37.67 | 1,800 |
| 2025-06-17 | $30.54 | $37.47 | 4,600 |
| 2025-06-16 | $32.64 | $40.05 | 37,200 |
| 2025-06-13 | $31.75 | $38.95 | 2,700 |
| 2025-06-12 | $30.30 | $37.17 | 2,200 |
| 2025-06-11 | $30.52 | $37.44 | 2,400 |
| 2025-06-10 | $30.35 | $37.24 | 1,100 |
| 2025-06-09 | $30.01 | $36.82 | 1,100 |
| 2025-06-06 | $32.96 | $40.44 | 900 |
| 2025-06-05 | $33.16 | $40.68 | 46,200 |
| 2025-06-04 | $33.54 | $41.15 | 2,300 |
| 2025-06-03 | $32.39 | $39.74 | 1,200 |
| 2025-06-02 | $33.90 | $41.59 | 1,300 |
| 2025-05-30 | $31.02 | $38.06 | 5,100 |
| 2025-05-29 | $33.31 | $40.87 | 5,600 |
| 2025-05-28 | $30.23 | $37.09 | 9,300 |
| 2025-05-27 | $29.82 | $36.59 | 123,400 |
| 2025-05-23 | $30.16 | $37.00 | 4,400 |
| 2025-05-22 | $30.23 | $37.09 | 4,300 |
| 2025-05-21 | $33.29 | $40.84 | 400 |
| 2025-05-20 | $29.74 | $36.49 | 2,400 |
| 2025-05-19 | $33.19 | $40.72 | 114,800 |
| 2025-05-16 | $32.23 | $39.54 | 4,000 |
| 2025-05-15 | $33.56 | $41.17 | 87,500 |
| 2025-05-14 | $34.55 | $42.39 | 900 |
| 2025-05-13 | $33.30 | $40.85 | 46,800 |
| 2025-05-12 | $32.88 | $40.34 | 6,000 |
| 2025-05-09 | $28.87 | $35.42 | 3,800 |
| 2025-05-08 | $32.42 | $39.78 | 72,400 |
| 2025-05-07 | $31.15 | $38.22 | 86,200 |
| 2025-05-06 | $29.68 | $36.41 | 900 |
| 2025-05-05 | $29.35 | $36.01 | 7,100 |
| 2025-05-02 | $32.98 | $40.46 | 2,600 |
| 2025-05-01 | $31.29 | $38.39 | 46,800 |
| 2025-04-30 | $28.61 | $35.10 | 36,900 |
| 2025-04-29 | $28.78 | $35.31 | 3,100 |
| 2025-04-28 | $28.40 | $34.84 | 4,300 |
| 2025-04-25 | $29.00 | $35.58 | 26,700 |
| 2025-04-24 | $26.28 | $32.24 | 2,700 |
| 2025-04-23 | $25.68 | $31.51 | 1,100 |
| 2025-04-22 | $24.81 | $30.44 | 2,500 |
| 2025-04-21 | $25.22 | $30.94 | 6,400 |
| 2025-04-17 | $25.74 | $31.58 | 2,300 |
| 2025-04-16 | $25.46 | $31.24 | 3,300 |
| 2025-04-15 | $25.13 | $30.83 | 3,100 |
| 2025-04-14 | $26.87 | $32.97 | 9,300 |
| 2025-04-11 | $25.46 | $31.24 | 5,900 |
| 2025-04-10 | $26.66 | $32.71 | 11,400 |
| 2025-04-09 | $27.14 | $33.30 | 14,000 |
| 2025-04-08 | $27.68 | $33.96 | 9,700 |
| 2025-04-07 | $23.44 | $28.76 | 8,100 |
| 2025-04-04 | $24.66 | $30.25 | 7,800 |
| 2025-04-03 | $26.27 | $32.23 | 2,400 |
| 2025-04-02 | $26.75 | $32.82 | 2,400 |
| 2025-04-01 | $27.85 | $34.17 | 2,400 |
| 2025-03-31 | $28.16 | $34.55 | 3,400 |
| 2025-03-28 | $28.89 | $35.44 | 8,000 |
| 2025-03-27 | $29.32 | $35.54 | 2,400 |
| 2025-03-26 | $29.20 | $35.40 | 2,500 |
| 2025-03-25 | $29.94 | $36.29 | 1,800 |
| 2025-03-24 | $31.57 | $38.27 | 3,100 |
| 2025-03-21 | $31.67 | $38.39 | 1,300 |
| 2025-03-20 | $29.25 | $35.46 | 6,300 |
| 2025-03-19 | $31.92 | $38.69 | 1,700 |
| 2025-03-18 | $29.66 | $35.95 | 1,500 |
| 2025-03-17 | $30.90 | $37.46 | 10,400 |
| 2025-03-14 | $29.01 | $35.17 | 3,200 |
| 2025-03-13 | $27.71 | $33.59 | 4,500 |
| 2025-03-12 | $29.22 | $35.42 | 6,400 |
| 2025-03-11 | $31.17 | $37.78 | 5,000 |
| 2025-03-10 | $28.92 | $35.06 | 6,800 |
| 2025-03-07 | $31.07 | $37.66 | 6,900 |
| 2025-03-06 | $28.87 | $35.00 | 4,200 |
| 2025-03-05 | $31.21 | $37.83 | 2,700 |
| 2025-03-04 | $31.03 | $37.61 | 1,300 |
| 2025-03-03 | $28.66 | $34.74 | 5,400 |
| 2025-02-28 | $31.34 | $37.99 | 2,700 |
| 2025-02-27 | $29.36 | $35.59 | 2,600 |
| 2025-02-26 | $30.21 | $36.62 | 2,200 |
| 2025-02-25 | $32.41 | $39.29 | 1,700 |
| 2025-02-24 | $29.69 | $35.99 | 5,800 |
| 2025-02-21 | $30.88 | $37.43 | 6,700 |
| 2025-02-20 | $28.47 | $34.51 | 3,100 |
| 2025-02-19 | $32.01 | $38.80 | 1,900 |
| 2025-02-18 | $29.56 | $35.83 | 3,300 |
| 2025-02-14 | $29.71 | $36.01 | 1,600 |
| 2025-02-13 | $32.76 | $39.71 | 3,100 |
| 2025-02-12 | $29.22 | $35.42 | 2,900 |
| 2025-02-11 | $32.52 | $39.42 | 1,900 |
| 2025-02-10 | $31.40 | $38.06 | 5,400 |
| 2025-02-07 | $29.24 | $35.44 | 2,300 |
| 2025-02-06 | $29.76 | $36.07 | 3,400 |
| 2025-02-05 | $29.72 | $36.03 | 4,100 |
| 2025-02-04 | $28.81 | $34.92 | 372,800 |
| 2025-02-03 | $30.00 | $36.37 | 3,400 |
| 2025-01-31 | $30.76 | $37.29 | 3,100 |
| 2025-01-30 | $30.84 | $37.38 | 1,700 |
| 2025-01-29 | $30.77 | $37.30 | 3,100 |
| 2025-01-28 | $33.02 | $40.03 | 18,300 |
| 2025-01-27 | $31.48 | $38.16 | 2,900 |
| 2025-01-24 | $32.08 | $38.89 | 4,600 |
| 2025-01-23 | $31.36 | $38.01 | 4,400 |
| 2025-01-22 | $32.53 | $39.43 | 89,000 |
| 2025-01-21 | $31.93 | $38.71 | 11,100 |
| 2025-01-17 | $32.00 | $38.79 | 28,200 |
| 2025-01-16 | $32.67 | $39.60 | 3,300 |
| 2025-01-15 | $32.61 | $39.53 | 1,300 |
| 2025-01-14 | $32.20 | $39.03 | 1,800 |
| 2025-01-13 | $32.10 | $38.91 | 19,500 |
| 2025-01-10 | $32.13 | $38.95 | 8,800 |
| 2025-01-08 | $32.63 | $39.55 | 600 |
| 2025-01-07 | $34.74 | $42.11 | 19,800 |
| 2025-01-06 | $32.76 | $39.71 | 3,400 |
| 2025-01-03 | $32.74 | $39.69 | 2,700 |
| 2025-01-02 | $32.91 | $39.89 | 3,200 |